Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 207.00
-1.00 (-0.48%)
At close: Dec 5, 2025
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.00 | 221.00 | 207.00 | 207.00 | 207.00 | -0.48% | 37,047 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.10 | 208.00 | 208.00 | -0.48% | 34,139 |
| Dec 3, 2025 | 209.00 | 222.00 | 207.00 | 209.00 | 209.00 | -0.48% | 63,003 |
| Dec 2, 2025 | 209.00 | 219.00 | 206.00 | 210.00 | 210.00 | -1.41% | 63,178 |
| Dec 1, 2025 | 214.00 | 225.00 | 208.00 | 213.00 | 213.00 | - | 63,208 |
| Nov 28, 2025 | 216.00 | 216.00 | 208.00 | 213.00 | 213.00 | 0.95% | 50,633 |
| Nov 27, 2025 | 210.00 | 212.00 | 209.99 | 211.00 | 211.00 | 2.43% | 145,343 |
| Nov 26, 2025 | 208.00 | 212.22 | 206.00 | 206.00 | 206.00 | -0.96% | 52,688 |
| Nov 25, 2025 | 207.00 | 214.22 | 207.00 | 208.00 | 208.00 | - | 63,062 |
| Nov 24, 2025 | 215.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 450,961 |
| Nov 21, 2025 | 212.00 | 217.00 | 211.00 | 216.00 | 216.00 | 0.93% | 798,178 |
| Nov 20, 2025 | 215.00 | 219.00 | 208.00 | 214.00 | 214.00 | 1.42% | 628,204 |
| Nov 19, 2025 | 212.00 | 215.00 | 208.00 | 211.00 | 211.00 | - | 125,575 |
| Nov 18, 2025 | 210.00 | 219.00 | 204.50 | 211.00 | 211.00 | 0.96% | 214,470 |
| Nov 17, 2025 | 210.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.91% | 64,545 |
| Nov 14, 2025 | 208.00 | 216.59 | 208.00 | 217.50 | 217.50 | 3.57% | 31,079 |
| Nov 13, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 74,435 |
| Nov 12, 2025 | 217.00 | 230.00 | 210.00 | 212.00 | 212.00 | -0.47% | 54,363 |
| Nov 11, 2025 | 217.00 | 224.00 | 213.00 | 213.00 | 213.00 | -0.93% | 62,331 |
| Nov 10, 2025 | 220.00 | 226.00 | 215.00 | 215.00 | 215.00 | -0.46% | 70,173 |
| Nov 7, 2025 | 220.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.70% | 65,675 |
| Nov 6, 2025 | 221.00 | 233.00 | 220.00 | 222.00 | 222.00 | 1.37% | 38,662 |
| Nov 5, 2025 | 222.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.79% | 30,604 |
| Nov 4, 2025 | 222.00 | 233.00 | 222.00 | 223.00 | 223.00 | -0.89% | 44,564 |
| Nov 3, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -0.88% | 179,901 |
| Oct 31, 2025 | 220.00 | 233.00 | 220.00 | 227.00 | 227.00 | 0.44% | 106,915 |
| Oct 30, 2025 | 216.00 | 232.00 | 216.00 | 226.00 | 226.00 | 0.44% | 101,130 |
| Oct 29, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -3.43% | 43,019 |
| Oct 28, 2025 | 229.00 | 233.00 | 217.00 | 233.00 | 233.00 | - | 102,763 |
| Oct 27, 2025 | 216.00 | 233.00 | 216.00 | 233.00 | 233.00 | 3.56% | 179,729 |
| Oct 24, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 1.81% | 241,636 |
| Oct 23, 2025 | 210.00 | 225.00 | 210.00 | 221.00 | 221.00 | 2.79% | 173,248 |
| Oct 22, 2025 | 220.00 | 221.00 | 210.00 | 215.00 | 215.00 | -0.46% | 439,237 |
| Oct 21, 2025 | 216.00 | 224.00 | 210.00 | 216.00 | 216.00 | -0.46% | 25,202 |
| Oct 20, 2025 | 218.00 | 224.00 | 216.00 | 217.00 | 217.00 | -0.46% | 49,515 |
| Oct 17, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 34,599 |
| Oct 16, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 2.80% | 245,811 |
| Oct 15, 2025 | 225.00 | 232.00 | 214.00 | 214.00 | 214.00 | -2.73% | 55,078 |
| Oct 14, 2025 | 223.00 | 228.00 | 220.00 | 220.00 | 220.00 | -0.90% | 50,971 |
| Oct 13, 2025 | 227.00 | 232.00 | 220.00 | 222.00 | 222.00 | -0.45% | 179,806 |
| Oct 10, 2025 | 230.00 | 234.05 | 223.00 | 223.00 | 223.00 | -3.04% | 65,264 |
| Oct 9, 2025 | 233.00 | 238.75 | 225.00 | 230.00 | 230.00 | -1.71% | 50,089 |
| Oct 8, 2025 | 234.00 | 245.00 | 231.00 | 234.00 | 234.00 | -0.85% | 129,172 |
| Oct 7, 2025 | 234.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.26% | 55,345 |
| Oct 6, 2025 | 239.00 | 240.00 | 226.00 | 239.00 | 239.00 | 0.84% | 44,664 |
| Oct 3, 2025 | 237.00 | 238.70 | 234.00 | 237.00 | 237.00 | 1.28% | 73,783 |
| Oct 2, 2025 | 239.00 | 240.00 | 228.81 | 234.00 | 234.00 | -1.27% | 79,825 |
| Oct 1, 2025 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | -0.42% | 115,207 |
| Sep 30, 2025 | 235.00 | 240.00 | 226.00 | 238.00 | 238.00 | 1.28% | 324,668 |
| Sep 29, 2025 | 235.00 | 235.00 | 229.79 | 235.00 | 235.00 | 0.43% | 85,303 |